Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.38 | 19.72 | 19.33 | 19.56 | 19,771 | -0.10(-0.53%) |
Dec 30, 2021 | 19.34 | 19.78 | 19.34 | 19.66 | 13,527 | -0.11(-0.57%) |
Dec 29, 2021 | 19.49 | 19.86 | 19.49 | 19.78 | 8,575 | +0.00(+0.00%) |
Dec 28, 2021 | 19.58 | 19.89 | 19.56 | 19.78 | 22,467 | +0.09(+0.48%) |
Dec 27, 2021 | 19.51 | 19.78 | 19.49 | 19.68 | 22,618 | +0.05(+0.24%) |
Dec 23, 2021 | 19.75 | 19.75 | 19.54 | 19.64 | 18,912 | +0.09(+0.48%) |
Dec 22, 2021 | 19.68 | 19.78 | 19.28 | 19.54 | 32,128 | +0.01(+0.05%) |
Dec 21, 2021 | 19.96 | 19.99 | 19.53 | 19.53 | 27,829 | -0.30(-1.52%) |
Dec 20, 2021 | 20.01 | 20.11 | 19.78 | 19.83 | 15,568 | -0.34(-1.68%) |
Dec 17, 2021 | 19.72 | 20.67 | 19.72 | 20.17 | 56,594 | +0.27(+1.37%) |
Dec 16, 2021 | 20.05 | 20.14 | 19.67 | 19.90 | 30,274 | +0.17(+0.86%) |
Dec 15, 2021 | 19.90 | 20.49 | 19.54 | 19.73 | 51,948 | +0.02(+0.10%) |
Dec 14, 2021 | 19.71 | 20.05 | 19.58 | 19.71 | 26,927 | -0.30(-1.51%) |
Dec 13, 2021 | 20.02 | 20.11 | 19.95 | 20.01 | 15,084 | -0.14(-0.70%) |
Dec 10, 2021 | 20.00 | 20.21 | 19.94 | 20.15 | 13,102 | +0.24(+1.18%) |
Dec 09, 2021 | 20.01 | 20.07 | 19.79 | 19.92 | 27,138 | -0.25(-1.26%) |
Dec 08, 2021 | 20.02 | 20.18 | 20.01 | 20.17 | 11,814 | +0.09(+0.47%) |
Dec 07, 2021 | 19.90 | 20.15 | 19.88 | 20.08 | 11,665 | +0.37(+1.86%) |
Dec 06, 2021 | 19.89 | 20.02 | 19.54 | 19.71 | 32,281 | -0.13(-0.66%) |
Dec 03, 2021 | 20.15 | 20.15 | 19.60 | 19.84 | 17,926 | -0.31(-1.54%) |
Dec 02, 2021 | 19.90 | 20.15 | 19.90 | 20.15 | 10,062 | +0.38(+1.90%) |
Dec 01, 2021 | 19.93 | 20.06 | 19.65 | 19.78 | 36,320 | +0.00(+0.00%) |
Nov 30, 2021 | 19.98 | 20.05 | 19.78 | 19.78 | 15,897 | -0.24(-1.18%) |
Nov 29, 2021 | 20.01 | 20.10 | 19.95 | 20.01 | 20,171 | +0.13(+0.66%) |
Nov 26, 2021 | 20.01 | 20.21 | 19.54 | 19.88 | 12,163 | -0.34(-1.68%) |
Nov 24, 2021 | 19.94 | 20.22 | 19.94 | 20.22 | 8,443 | +0.17(+0.85%) |
Nov 23, 2021 | 20.15 | 20.17 | 20.01 | 20.05 | 8,618 | -0.01(-0.05%) |
Nov 22, 2021 | 20.18 | 20.42 | 20.01 | 20.06 | 21,415 | +0.04(+0.19%) |
Nov 19, 2021 | 20.01 | 20.20 | 20.01 | 20.02 | 14,766 | -0.12(-0.61%) |
Nov 18, 2021 | 20.12 | 20.14 | 20.03 | 20.14 | 6,003 | +0.04(+0.19%) |
Nov 17, 2021 | 20.32 | 20.32 | 20.07 | 20.11 | 13,721 | -0.09(-0.47%) |
Nov 16, 2021 | 20.14 | 20.28 | 20.01 | 20.20 | 9,536 | +0.11(+0.56%) |
Nov 15, 2021 | 20.17 | 20.21 | 20.02 | 20.09 | 7,551 | -0.10(-0.51%) |
Nov 12, 2021 | 20.30 | 20.37 | 20.04 | 20.19 | 9,459 | -0.13(-0.65%) |
Nov 11, 2021 | 20.30 | 20.60 | 20.06 | 20.32 | 14,957 | +0.08(+0.37%) |
Nov 10, 2021 | 20.23 | 20.31 | 20.25 | 9,398 | +0.09(+0.47%) | |
Nov 09, 2021 | 20.25 | 20.39 | 20.12 | 20.15 | 10,374 | -0.14(-0.70%) |
Nov 08, 2021 | 20.36 | 20.41 | 20.03 | 20.30 | 13,788 | -0.09(-0.46%) |
Nov 05, 2021 | 20.41 | 20.43 | 20.23 | 20.39 | 4,787 | -0.01(-0.05%) |
Nov 04, 2021 | 20.27 | 20.58 | 20.05 | 20.40 | 10,615 | +0.11(+0.56%) |
Nov 03, 2021 | 19.91 | 20.44 | 19.91 | 20.29 | 28,242 | +0.26(+1.31%) |
Nov 02, 2021 | 20.23 | 20.23 | 19.89 | 20.02 | 12,690 | -0.25(-1.25%) |
Nov 01, 2021 | 20.02 | 20.51 | 19.98 | 20.28 | 20,028 | +0.30(+1.50%) |
Oct 29, 2021 | 19.99 | 20.07 | 19.90 | 19.98 | 9,501 | -0.03(-0.14%) |
Oct 28, 2021 | 19.91 | 20.08 | 19.91 | 20.00 | 3,973 | +0.18(+0.90%) |
Oct 27, 2021 | 19.65 | 20.08 | 19.62 | 19.83 | 25,106 | +0.04(+0.19%) |
Oct 26, 2021 | 19.90 | 19.67 | 19.79 | 27,718 | -0.16(-0.80%) | |
Oct 25, 2021 | 19.99 | 20.08 | 19.90 | 19.95 | 12,106 | -0.03(-0.16%) |
Oct 22, 2021 | 19.90 | 20.07 | 19.90 | 19.98 | 14,188 | +0.00(+0.02%) |
Oct 21, 2021 | 19.95 | 20.08 | 19.90 | 19.98 | 11,360 | +0.07(+0.38%) |
Oct 20, 2021 | 19.67 | 20.06 | 19.60 | 19.90 | 15,893 | +0.29(+1.48%) |
Oct 19, 2021 | 19.93 | 19.93 | 19.43 | 19.61 | 19,455 | -0.30(-1.51%) |
Oct 18, 2021 | 19.91 | 20.06 | 19.90 | 19.91 | 14,654 | -0.15(-0.75%) |
Oct 15, 2021 | 20.18 | 20.18 | 19.90 | 20.06 | 22,251 | -0.14(-0.70%) |
Oct 14, 2021 | 19.95 | 20.20 | 19.95 | 20.20 | 8,147 | +0.21(+1.03%) |
Oct 13, 2021 | 20.09 | 20.21 | 19.77 | 20.00 | 15,039 | -0.12(-0.61%) |
Oct 12, 2021 | 19.97 | 20.25 | 19.97 | 20.12 | 20,046 | +0.14(+0.70%) |
Oct 11, 2021 | 19.97 | 20.06 | 19.78 | 19.98 | 22,127 | +0.08(+0.42%) |
Oct 08, 2021 | 19.81 | 20.00 | 19.67 | 19.89 | 42,073 | -0.06(-0.28%) |
Oct 07, 2021 | 20.02 | 20.11 | 19.87 | 19.95 | 15,128 | +0.00(+0.00%) |
Oct 06, 2021 | 19.97 | 20.03 | 19.55 | 19.95 | 23,231 | -0.21(-1.02%) |
Oct 05, 2021 | 20.16 | 20.21 | 19.86 | 20.15 | 17,267 | -0.02(-0.09%) |
Oct 04, 2021 | 20.45 | 20.45 | 19.99 | 20.17 | 11,257 | -0.23(-1.15%) |